Sidiz Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 29,200.00 | 29,300.00 | 28,750.00 | 28,950.00 | 28,950.00 | 6,437 |
| 2025-07-23 | 29,150.00 | 29,500.00 | 28,950.00 | 29,150.00 | 29,150.00 | 7,607 |
| 2025-07-22 | 30,350.00 | 30,600.00 | 29,000.00 | 29,400.00 | 29,400.00 | 13,477 |
| 2025-07-21 | 30,550.00 | 30,600.00 | 30,300.00 | 30,350.00 | 30,350.00 | 3,811 |
| 2025-07-18 | 30,950.00 | 31,300.00 | 30,350.00 | 30,600.00 | 30,600.00 | 8,887 |
| 2025-07-17 | 31,500.00 | 31,700.00 | 31,100.00 | 31,250.00 | 31,250.00 | 8,244 |
| 2025-07-16 | 32,350.00 | 32,500.00 | 31,300.00 | 31,500.00 | 31,500.00 | 18,858 |
| 2025-07-15 | 33,750.00 | 33,950.00 | 32,550.00 | 32,550.00 | 32,550.00 | 34,889 |
| 2025-07-14 | 31,900.00 | 40,000.00 | 31,250.00 | 33,750.00 | 33,750.00 | 353,004 |
| 2025-07-11 | 31,100.00 | 32,250.00 | 31,050.00 | 31,700.00 | 31,700.00 | 8,749 |
| 2025-07-10 | 31,350.00 | 31,500.00 | 30,750.00 | 31,050.00 | 31,050.00 | 6,394 |
| 2025-07-09 | 30,550.00 | 32,300.00 | 30,250.00 | 31,350.00 | 31,350.00 | 21,904 |
| 2025-07-08 | 30,450.00 | 30,950.00 | 30,050.00 | 30,950.00 | 30,950.00 | 6,262 |
| 2025-07-07 | 31,050.00 | 31,200.00 | 30,450.00 | 30,550.00 | 30,550.00 | 4,650 |
| 2025-07-04 | 32,750.00 | 34,150.00 | 30,500.00 | 31,000.00 | 31,000.00 | 19,390 |
| 2025-07-03 | 33,150.00 | 33,350.00 | 32,200.00 | 32,600.00 | 32,600.00 | 3,362 |
| 2025-07-02 | 33,000.00 | 33,250.00 | 31,700.00 | 33,150.00 | 33,150.00 | 7,839 |
| 2025-07-01 | 31,400.00 | 33,750.00 | 31,400.00 | 33,000.00 | 33,000.00 | 25,378 |
| 2025-06-30 | 31,000.00 | 31,450.00 | 30,700.00 | 31,400.00 | 31,400.00 | 3,280 |
| 2025-06-27 | 31,400.00 | 31,450.00 | 30,600.00 | 31,000.00 | 31,000.00 | 4,087 |
| 2025-06-26 | 31,550.00 | 31,950.00 | 30,900.00 | 31,300.00 | 31,300.00 | 6,397 |
| 2025-06-25 | 31,950.00 | 31,950.00 | 31,050.00 | 31,500.00 | 31,500.00 | 5,229 |
| 2025-06-24 | 32,750.00 | 33,050.00 | 31,450.00 | 31,700.00 | 31,700.00 | 12,386 |
| 2025-06-23 | 34,050.00 | 34,300.00 | 32,950.00 | 32,950.00 | 32,950.00 | 4,886 |
| 2025-06-20 | 36,000.00 | 36,300.00 | 33,350.00 | 34,050.00 | 34,050.00 | 18,020 |
| 2025-06-19 | 33,650.00 | 36,300.00 | 33,650.00 | 35,700.00 | 35,700.00 | 28,782 |
| 2025-06-18 | 33,800.00 | 34,850.00 | 33,300.00 | 33,600.00 | 33,600.00 | 11,370 |
| 2025-06-17 | 31,450.00 | 34,450.00 | 31,300.00 | 33,600.00 | 33,600.00 | 26,767 |
| 2025-06-16 | 30,800.00 | 31,600.00 | 30,650.00 | 31,500.00 | 31,500.00 | 6,988 |
| 2025-06-13 | 30,050.00 | 31,050.00 | 29,400.00 | 30,750.00 | 30,750.00 | 9,205 |
| 2025-06-12 | 30,200.00 | 30,500.00 | 29,950.00 | 30,100.00 | 30,100.00 | 3,202 |
| 2025-06-11 | 29,750.00 | 30,100.00 | 29,700.00 | 30,100.00 | 30,100.00 | 4,600 |
| 2025-06-10 | 30,000.00 | 30,000.00 | 29,250.00 | 29,750.00 | 29,750.00 | 2,663 |
| 2025-06-09 | 29,800.00 | 30,450.00 | 29,650.00 | 29,750.00 | 29,750.00 | 6,110 |
| 2025-06-05 | 30,600.00 | 30,600.00 | 29,750.00 | 29,800.00 | 29,800.00 | 5,936 |
| 2025-06-04 | 29,050.00 | 30,900.00 | 28,850.00 | 30,550.00 | 30,550.00 | 14,710 |
| 2025-06-02 | 28,800.00 | 29,200.00 | 28,450.00 | 29,000.00 | 29,000.00 | 2,434 |
| 2025-05-30 | 28,750.00 | 28,950.00 | 28,300.00 | 28,650.00 | 28,650.00 | 3,615 |
| 2025-05-29 | 29,250.00 | 29,650.00 | 28,550.00 | 28,750.00 | 28,750.00 | 5,363 |
| 2025-05-28 | 27,700.00 | 29,900.00 | 27,150.00 | 29,200.00 | 29,200.00 | 23,794 |
| 2025-05-27 | 26,050.00 | 27,800.00 | 26,000.00 | 27,800.00 | 27,800.00 | 9,644 |
| 2025-05-26 | 26,100.00 | 26,450.00 | 26,000.00 | 26,150.00 | 26,150.00 | 4,460 |
| 2025-05-23 | 26,150.00 | 26,550.00 | 26,150.00 | 26,150.00 | 26,150.00 | 1,729 |
| 2025-05-22 | 26,800.00 | 26,800.00 | 26,250.00 | 26,250.00 | 26,250.00 | 2,906 |
| 2025-05-21 | 27,000.00 | 27,550.00 | 26,600.00 | 26,650.00 | 26,650.00 | 9,283 |
| 2025-05-20 | 27,000.00 | 27,800.00 | 26,900.00 | 27,000.00 | 27,000.00 | 6,728 |
| 2025-05-19 | 28,550.00 | 28,900.00 | 27,000.00 | 27,000.00 | 27,000.00 | 21,399 |
| 2025-05-16 | 29,100.00 | 29,700.00 | 28,000.00 | 28,600.00 | 28,600.00 | 28,233 |
| 2025-05-15 | 28,800.00 | 31,100.00 | 28,800.00 | 29,100.00 | 29,100.00 | 61,603 |
| 2025-05-14 | 28,900.00 | 28,900.00 | 28,500.00 | 28,700.00 | 28,700.00 | 7,045 |
| 2025-05-13 | 28,600.00 | 28,900.00 | 27,900.00 | 28,750.00 | 28,750.00 | 9,248 |
| 2025-05-12 | 28,600.00 | 28,950.00 | 27,850.00 | 28,400.00 | 28,400.00 | 18,104 |
| 2025-05-09 | 28,250.00 | 29,450.00 | 27,850.00 | 28,600.00 | 28,600.00 | 22,729 |
| 2025-05-08 | 28,050.00 | 28,150.00 | 27,550.00 | 28,000.00 | 28,000.00 | 12,561 |
| 2025-05-07 | 28,700.00 | 28,950.00 | 27,700.00 | 28,050.00 | 28,050.00 | 19,014 |
| 2025-05-02 | 27,350.00 | 33,000.00 | 27,350.00 | 29,000.00 | 29,000.00 | 112,545 |
| 2025-04-30 | 27,800.00 | 28,050.00 | 27,100.00 | 27,600.00 | 27,600.00 | 11,461 |
| 2025-04-29 | 28,100.00 | 28,400.00 | 27,450.00 | 27,850.00 | 27,850.00 | 5,693 |
| 2025-04-28 | 28,200.00 | 28,200.00 | 27,650.00 | 28,100.00 | 28,100.00 | 6,550 |
| 2025-04-25 | 28,100.00 | 28,600.00 | 28,000.00 | 28,150.00 | 28,150.00 | 9,428 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 500.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 400.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.